Canada Markets open in 2 hrs 6 mins

American Eagle Outfitters, Inc. (AEO)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.08+0.09 (+0.56%)
At close: 04:00PM EST
16.08 0.00 (0.00%)
Pre-Market: 04:25AM EST
In The Money
Show:ListStraddle
CallsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230120C000030002022-07-26 8:46AM EST3.008.109.509.600.00-280.00%
AEO230120C000050002022-07-19 11:41AM EST5.007.107.507.600.00-3590.00%
AEO230120C000060002022-07-06 10:03AM EST6.005.456.356.500.00--40.00%
AEO230120C000070002022-07-05 11:51AM EST7.004.855.405.550.00--30.00%
AEO230120C000080002022-08-11 11:33AM EST8.004.744.754.85+0.29+6.52%3770.00%
AEO230120C000090002022-08-09 12:02PM EST9.003.303.904.100.00-1240.00%
AEO230120C000100002022-08-10 9:20AM EST10.002.753.203.35-0.06-2.14%53580.00%
AEO230120C000110002022-08-08 1:30PM EST11.002.662.502.640.00--230.00%
AEO230120C000120002022-08-09 1:40PM EST12.001.431.972.080.00-23760.00%
AEO230120C000130002022-08-11 9:19AM EST13.001.621.551.61+0.37+29.60%131230.00%
AEO230120C000140002022-08-11 8:46AM EST14.001.111.151.24+0.31+38.75%31710.00%
AEO230120C000150002022-08-11 12:19PM EST15.000.950.860.95+0.35+58.33%79440.00%
AEO230120C000160002022-08-10 8:33AM EST16.000.500.630.71+0.02+4.17%109929.49%
AEO230120C000170002022-08-10 9:23AM EST17.000.400.480.54-0.15-27.27%1004,97939.65%
AEO230120C000180002022-08-10 10:34AM EST18.000.300.330.47+0.05+20.00%59849.51%
AEO230120C000200002022-08-11 12:16PM EST20.000.220.200.26+0.09+69.23%86,05754.88%
AEO230120C000220002022-08-03 2:23PM EST22.000.110.110.160.00-5088461.13%
AEO230120C000250002022-08-08 12:36PM EST25.000.060.000.140.00-21,65269.14%
AEO230120C000280002022-08-11 8:41AM EST28.000.070.030.08+0.05+250.00%12,91979.30%
AEO230120C000300002022-08-02 2:54PM EST30.000.010.000.030.00-56,40173.44%
AEO230120C000320002022-01-05 10:08AM EST32.002.001.972.24+0.39+24.22%3119236.82%
AEO230120C000350002022-07-12 11:11AM EST35.000.050.000.080.00-575199.22%
AEO230120C000370002022-01-04 1:33PM EST37.001.721.131.33+0.27+18.62%320214.55%
AEO230120C000400002021-12-30 11:57AM EST40.001.250.791.040.00-51,059206.74%
AEO230120C000420002021-12-29 10:23AM EST42.000.900.640.850.00-221201.95%
AEO230120C000450002021-12-31 1:05PM EST45.000.600.460.690.00-20259198.05%
AEO230120C000470002021-12-30 11:53AM EST47.000.600.320.580.00-215192.58%
AEO230120C000500002021-12-31 11:49AM EST50.000.410.210.490.00-6107190.04%
AEO230120C000550002021-12-29 2:33PM EST55.000.260.110.360.00-2148186.72%
PutsforJanuary 20, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
AEO230120P000030002022-08-04 10:18AM EST3.000.080.000.110.00-53,241243.75%
AEO230120P000050002022-07-29 12:21PM EST5.000.150.050.150.00-201,583190.63%
AEO230120P000060002022-08-03 2:25PM EST6.000.160.130.190.00-14179.69%
AEO230120P000070002022-08-04 1:59PM EST7.000.280.240.290.00--237174.61%
AEO230120P000080002022-07-29 10:39AM EST8.000.560.380.440.00-281,117170.31%
AEO230120P000090002022-08-11 9:32AM EST9.000.600.590.65-0.19-24.05%1183168.75%
AEO230120P000100002022-08-11 10:39AM EST10.000.950.860.91-0.05-5.00%1860167.58%
AEO230120P000110002022-08-10 10:36AM EST11.001.391.201.28+0.09+6.92%1584168.75%
AEO230120P000120002022-08-03 2:17PM EST12.001.801.651.710.00-3630171.29%
AEO230120P000130002022-08-11 8:43AM EST13.002.182.192.27-0.94-30.13%5149176.37%
AEO230120P000140002022-08-04 2:01PM EST14.002.982.792.900.00--11181.54%
AEO230120P000150002022-08-11 10:44AM EST15.003.703.503.60-0.30-7.50%11,896188.28%
AEO230120P000160002022-08-01 10:49AM EST16.004.654.254.350.00--64194.82%
AEO230120P000170002022-08-11 10:46AM EST17.005.305.055.20-0.27-4.85%12,666202.93%
AEO230120P000180002022-08-11 11:33AM EST18.006.065.906.10+6.06-31211.52%
AEO230120P000200002022-08-09 10:02AM EST20.008.507.757.850.00-13,624226.95%
AEO230120P000220002022-08-09 12:29PM EST22.0010.559.659.800.00-22,257244.04%
AEO230120P000250002022-08-08 1:38PM EST25.0012.4812.5012.700.00-1195263.97%
AEO230120P000280002022-08-08 1:38PM EST28.0015.4515.4515.650.00-1365282.72%
AEO230120P000300002022-07-19 1:21PM EST30.0017.9517.5017.600.00-4585294.92%
AEO230120P000320002021-12-15 12:54PM EST32.0011.009.8010.050.00-6200.00%
AEO230120P000350002021-12-31 1:21PM EST35.0011.7210.0514.950.00-1500.00%
AEO230120P000370002022-08-10 11:02AM EST37.0024.8524.4024.55+24.85--1326.42%
AEO230120P000400002022-01-03 2:41PM EST40.0016.0516.4016.950.00-3180.00%
AEO230120P000450002021-11-10 6:56AM EST45.0014.5518.8521.050.00--20.00%
AEO230120P000500002021-11-10 6:56AM EST50.0019.0522.8024.850.00-230.00%
AEO230120P000550002021-12-28 9:46AM EST55.0031.4028.5031.500.00-140.00%